Identifier on Kraken: DASHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-10 |
37.1300 USD |
4,921.1070 DASH |
37.7360 USD |
36.6680 USD |
37.9010 USD |
37.7120 USD |
| 2026-01-09 |
39.0730 USD |
2,148.6953 DASH |
38.7560 USD |
38.7480 USD |
39.5860 USD |
39.4880 USD |
| 2026-01-08 |
38.9560 USD |
8,705.4269 DASH |
40.8330 USD |
37.5960 USD |
41.3670 USD |
37.9760 USD |
| 2026-01-07 |
42.3660 USD |
8,046.6273 DASH |
44.5430 USD |
40.8450 USD |
44.5880 USD |
41.4030 USD |
| 2026-01-06 |
44.7160 USD |
3,550.8928 DASH |
44.0010 USD |
43.5880 USD |
45.1890 USD |
44.9260 USD |
| 2026-01-05 |
43.0800 USD |
7,132.9385 DASH |
43.4430 USD |
42.3560 USD |
44.3400 USD |
42.8280 USD |
| 2026-01-04 |
42.6520 USD |
2,779.3329 DASH |
43.1900 USD |
42.3100 USD |
43.5500 USD |
42.5820 USD |
| 2026-01-03 |
43.5490 USD |
5,563.2967 DASH |
42.7960 USD |
42.2530 USD |
45.1460 USD |
42.6720 USD |
| 2026-01-02 |
42.3790 USD |
1,101.8322 DASH |
43.2330 USD |
41.8170 USD |
43.3750 USD |
42.1140 USD |
| 2026-01-01 |
42.6000 USD |
7,492.5590 DASH |
41.6100 USD |
40.9690 USD |
44.4100 USD |
42.4260 USD |
| 2025-12-31 |
42.0130 USD |
6,420.6248 DASH |
42.5900 USD |
40.7110 USD |
43.3660 USD |
41.0770 USD |
| 2025-12-30 |
42.8090 USD |
2,870.1898 DASH |
42.3600 USD |
42.1360 USD |
43.2330 USD |
42.4920 USD |
| 2025-12-29 |
44.4420 USD |
10,416.9452 DASH |
43.9940 USD |
43.6040 USD |
45.1070 USD |
43.6510 USD |
| 2025-12-28 |
44.3740 USD |
26,663.5924 DASH |
44.6280 USD |
43.4520 USD |
45.8230 USD |
43.7460 USD |
| 2025-12-27 |
43.6760 USD |
55,166.6405 DASH |
39.2600 USD |
39.0550 USD |
47.2540 USD |
44.2320 USD |
| 2025-12-26 |
39.1220 USD |
3,236.8310 DASH |
37.9730 USD |
37.8220 USD |
39.7890 USD |
39.4040 USD |
| 2025-12-25 |
39.4370 USD |
14,740.5199 DASH |
38.3240 USD |
37.9910 USD |
40.2840 USD |
39.2820 USD |
| 2025-12-24 |
37.1480 USD |
12,949.1508 DASH |
37.7730 USD |
35.9280 USD |
38.4710 USD |
38.2330 USD |
| 2025-12-23 |
37.5830 USD |
7,480.0523 DASH |
38.3030 USD |
36.7370 USD |
38.9560 USD |
37.4640 USD |
| 2025-12-22 |
38.4690 USD |
5,565.1705 DASH |
38.3240 USD |
37.8760 USD |
39.3030 USD |
38.2020 USD |
| 2025-12-21 |
39.4920 USD |
5,163.6710 DASH |
40.0430 USD |
38.0000 USD |
40.0430 USD |
38.1680 USD |
| 2025-12-20 |
39.7790 USD |
7,670.8219 DASH |
38.6360 USD |
38.4070 USD |
41.1970 USD |
40.2860 USD |
| 2025-12-19 |
37.3670 USD |
18,279.7341 DASH |
35.7120 USD |
35.0740 USD |
39.7000 USD |
39.1510 USD |
| 2025-12-18 |
37.7770 USD |
2,335.2902 DASH |
38.0620 USD |
37.3970 USD |
38.4630 USD |
37.7570 USD |
| 2025-12-17 |
40.2000 USD |
2,037.8200 DASH |
41.0640 USD |
39.7120 USD |
41.0770 USD |
39.7120 USD |
| 2025-12-16 |
40.0370 USD |
3,806.2816 DASH |
40.8010 USD |
39.5560 USD |
40.8800 USD |
39.7530 USD |
| 2025-12-15 |
42.2920 USD |
4,698.6125 DASH |
41.0340 USD |
40.9200 USD |
42.8570 USD |
42.5140 USD |
| 2025-12-14 |
42.6540 USD |
12,011.6966 DASH |
44.9330 USD |
40.7800 USD |
45.4870 USD |
41.1110 USD |
| 2025-12-13 |
45.9380 USD |
9,044.4205 DASH |
46.5760 USD |
44.5410 USD |
47.1680 USD |
44.5410 USD |
| 2025-12-12 |
47.8130 USD |
2,531.8257 DASH |
48.0560 USD |
47.2260 USD |
48.5040 USD |
47.6600 USD |
| 2025-12-11 |
46.2430 USD |
7,756.9227 DASH |
46.7800 USD |
45.5240 USD |
47.5840 USD |
46.7330 USD |
| 2025-12-10 |
50.7590 USD |
27,417.3026 DASH |
50.4310 USD |
48.2710 USD |
53.3170 USD |
48.3520 USD |
| 2025-12-09 |
48.8680 USD |
10,935.1154 DASH |
49.6570 USD |
47.3120 USD |
50.2240 USD |
49.1070 USD |
| 2025-12-08 |
46.7480 USD |
4,348.8036 DASH |
44.6080 USD |
44.3960 USD |
48.8700 USD |
47.9490 USD |
| 2025-12-07 |
45.5500 USD |
39,236.8558 DASH |
47.4340 USD |
43.8800 USD |
47.5790 USD |
45.7790 USD |
| 2025-12-06 |
46.9160 USD |
6,097.8636 DASH |
47.0140 USD |
45.8710 USD |
48.9940 USD |
46.9790 USD |
| 2025-12-05 |
50.2730 USD |
36,175.0521 DASH |
49.5360 USD |
47.1410 USD |
53.0910 USD |
48.1930 USD |
| 2025-12-04 |
48.5660 USD |
27,149.5927 DASH |
48.7450 USD |
47.1020 USD |
51.1270 USD |
48.8040 USD |
| 2025-12-03 |
49.2850 USD |
30,209.7061 DASH |
47.4170 USD |
46.2180 USD |
52.6470 USD |
51.9560 USD |
| 2025-12-02 |
47.9750 USD |
2,581.7049 DASH |
48.3840 USD |
47.2630 USD |
49.1940 USD |
47.6640 USD |
| 2025-12-01 |
49.4570 USD |
19,648.2767 DASH |
53.4050 USD |
46.7000 USD |
53.4280 USD |
50.0070 USD |
| 2025-11-30 |
56.2200 USD |
4,438.6466 DASH |
56.6140 USD |
55.1960 USD |
57.4360 USD |
55.4000 USD |
| 2025-11-29 |
57.2120 USD |
7,789.6283 DASH |
58.3710 USD |
56.1680 USD |
58.7250 USD |
57.2380 USD |
| 2025-11-28 |
59.2150 USD |
18,779.8449 DASH |
61.7740 USD |
57.2090 USD |
61.7870 USD |
58.2270 USD |
| 2025-11-27 |
66.2530 USD |
29,250.7050 DASH |
69.7950 USD |
62.3950 USD |
71.4790 USD |
64.1020 USD |
| 2025-11-26 |
62.0870 USD |
99,693.6509 DASH |
57.2690 USD |
57.2690 USD |
68.8160 USD |
68.5000 USD |
| 2025-11-25 |
55.6960 USD |
21,983.3068 DASH |
56.6510 USD |
54.2710 USD |
57.2250 USD |
56.4800 USD |
| 2025-11-24 |
56.3020 USD |
10,458.9883 DASH |
56.4310 USD |
54.8640 USD |
57.9100 USD |
56.4260 USD |
| 2025-11-23 |
59.7970 USD |
48,606.8854 DASH |
56.9880 USD |
56.7470 USD |
62.5990 USD |
58.6620 USD |
| 2025-11-22 |
56.2730 USD |
50,132.7376 DASH |
60.4610 USD |
52.6890 USD |
61.4160 USD |
57.2430 USD |